Elicera Therapeutics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.904 | 1.924 | 1.791 | 1.909 | 1.860 | 231,374 |
| 2024-11-14 | 1.976 | 2.012 | 1.868 | 1.904 | 1.855 | 163,862 |
| 2024-11-13 | 2.022 | 2.022 | 1.935 | 2.017 | 1.965 | 60,316 |
| 2024-11-12 | 1.930 | 2.022 | 1.899 | 2.022 | 1.970 | 163,946 |
| 2024-11-11 | 1.837 | 1.965 | 1.806 | 1.965 | 1.915 | 146,232 |
| 2024-11-08 | 1.878 | 1.930 | 1.842 | 1.842 | 1.795 | 92,797 |
| 2024-11-07 | 1.981 | 1.981 | 1.863 | 1.909 | 1.860 | 92,794 |
| 2024-11-06 | 2.027 | 2.027 | 1.863 | 1.955 | 1.905 | 268,396 |
| 2024-11-05 | 1.796 | 2.166 | 1.796 | 2.027 | 1.975 | 540,531 |
| 2024-11-04 | 1.919 | 1.919 | 1.796 | 1.853 | 1.805 | 191,886 |
| 2024-11-01 | 1.940 | 1.965 | 1.796 | 1.919 | 1.870 | 228,480 |
| 2024-10-31 | 2.027 | 2.094 | 1.904 | 1.940 | 1.890 | 246,145 |
| 2024-10-30 | 2.135 | 2.135 | 1.981 | 2.027 | 1.975 | 153,401 |
| 2024-10-29 | 2.063 | 2.135 | 1.940 | 2.104 | 2.050 | 374,063 |
| 2024-10-28 | 1.899 | 2.237 | 1.899 | 2.073 | 2.020 | 723,520 |
| 2024-10-25 | 1.760 | 1.847 | 1.704 | 1.847 | 1.800 | 148,048 |
| 2024-10-24 | 1.601 | 1.755 | 1.601 | 1.750 | 1.705 | 290,731 |
| 2024-10-23 | 1.601 | 1.765 | 1.540 | 1.591 | 1.550 | 182,901 |
| 2024-10-22 | 1.550 | 1.601 | 1.504 | 1.575 | 1.535 | 78,585 |
| 2024-10-21 | 1.596 | 1.596 | 1.509 | 1.550 | 1.510 | 178,230 |
| 2024-10-18 | 1.668 | 1.673 | 1.334 | 1.570 | 1.530 | 293,977 |
| 2024-10-17 | 1.622 | 1.683 | 1.540 | 1.683 | 1.640 | 301,230 |
| 2024-10-16 | 1.627 | 1.735 | 1.473 | 1.622 | 1.580 | 226,788 |
| 2024-10-15 | 1.437 | 1.765 | 1.298 | 1.632 | 1.590 | 247,001 |
| 2024-10-14 | 1.406 | 1.437 | 1.386 | 1.437 | 1.400 | 22,448 |
| 2024-10-11 | 1.432 | 1.437 | 1.386 | 1.437 | 1.400 | 47,251 |
| 2024-10-10 | 1.370 | 1.586 | 1.314 | 1.437 | 1.400 | 438,116 |
| 2024-10-09 | 1.406 | 1.457 | 1.303 | 1.375 | 1.340 | 363,433 |
| 2024-10-08 | 1.550 | 1.550 | 1.416 | 1.416 | 1.380 | 206,272 |
| 2024-10-07 | 1.642 | 1.642 | 1.498 | 1.550 | 1.510 | 154,716 |
| 2024-10-04 | 1.575 | 1.642 | 1.529 | 1.642 | 1.600 | 109,619 |
| 2024-10-03 | 1.616 | 1.616 | 1.540 | 1.575 | 1.535 | 110,648 |
| 2024-10-02 | 1.652 | 1.688 | 1.560 | 1.616 | 1.575 | 140,328 |
| 2024-10-01 | 1.642 | 1.822 | 1.534 | 1.642 | 1.600 | 262,686 |
| 2024-09-30 | 1.534 | 1.827 | 1.437 | 1.637 | 1.595 | 380,813 |
| 2024-09-27 | 1.658 | 1.658 | 1.488 | 1.540 | 1.500 | 269,175 |
| 2024-09-26 | 1.668 | 1.745 | 1.632 | 1.663 | 1.620 | 110,270 |
| 2024-09-25 | 1.606 | 1.688 | 1.555 | 1.668 | 1.625 | 200,921 |
| 2024-09-24 | 1.663 | 1.663 | 1.550 | 1.606 | 1.565 | 241,315 |
| 2024-09-23 | 1.740 | 1.740 | 1.611 | 1.668 | 1.625 | 118,273 |
| 2024-09-20 | 1.750 | 1.796 | 1.642 | 1.740 | 1.695 | 96,405 |
| 2024-09-19 | 1.663 | 1.847 | 1.570 | 1.750 | 1.705 | 309,985 |
| 2024-09-18 | 1.637 | 1.683 | 1.606 | 1.678 | 1.635 | 139,326 |
| 2024-09-17 | 1.637 | 1.693 | 1.632 | 1.673 | 1.630 | 119,385 |
| 2024-09-16 | 1.724 | 1.750 | 1.632 | 1.647 | 1.605 | 99,956 |
| 2024-09-13 | 1.811 | 1.811 | 1.663 | 1.740 | 1.695 | 125,436 |
| 2024-09-12 | 1.724 | 1.863 | 1.693 | 1.801 | 1.755 | 146,319 |
| 2024-09-11 | 1.796 | 1.817 | 1.668 | 1.724 | 1.680 | 110,328 |
| 2024-09-10 | 1.811 | 1.894 | 1.745 | 1.796 | 1.750 | 153,092 |
| 2024-09-09 | 1.858 | 1.863 | 1.765 | 1.811 | 1.765 | 73,159 |
| 2024-09-06 | 1.847 | 1.914 | 1.770 | 1.858 | 1.810 | 115,135 |
| 2024-09-05 | 1.863 | 1.899 | 1.745 | 1.817 | 1.770 | 389,403 |
| 2024-09-04 | 2.022 | 2.048 | 1.847 | 1.868 | 1.820 | 290,735 |
| 2024-09-03 | 1.863 | 2.053 | 1.863 | 2.048 | 1.995 | 461,372 |
| 2024-09-02 | 1.837 | 1.924 | 1.658 | 1.863 | 1.815 | 284,569 |
| 2024-08-30 | 1.991 | 1.991 | 1.796 | 1.837 | 1.790 | 486,024 |
| 2024-08-29 | 2.125 | 2.125 | 1.847 | 2.001 | 1.950 | 532,376 |
| 2024-08-28 | 2.176 | 2.227 | 2.073 | 2.125 | 2.070 | 137,637 |
| 2024-08-27 | 2.125 | 2.268 | 2.063 | 2.155 | 2.100 | 270,369 |
| 2024-08-26 | 2.320 | 2.320 | 2.145 | 2.145 | 2.090 | 178,527 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.